672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,200900,412542010,7010,7010,7010,7010,401
|
|
20240731,200800,412542010,7010,7010,7010,7010,0
|
|
20240731,200700,412542010,7010,7010,7010,7010,0
|
|
20240731,200600,412542010,7010,7010,7010,7010,0
|
|
20240731,200500,412542010,7010,7010,7010,7010,0
|
|
20240731,200400,412542010,7010,7010,7010,7010,0
|
|
20240731,200300,412542010,7010,7010,7010,7010,0
|
|
20240731,200200,412542010,7010,7010,7010,7010,0
|
|
20240731,200100,412542010,7010,7010,7010,7010,0
|
|
20240731,200000,412542010,7010,7010,7010,7010,0
|
|
20240731,195900,412542010,7010,7010,7010,7010,0
|
|
20240731,195800,412542010,7010,7010,7010,7010,0
|
|
20240731,195700,412542010,7010,7010,7010,7010,0
|
|
20240731,195600,412542010,7010,7010,7010,7010,0
|
|
20240731,195500,412542010,7010,7010,7010,7010,0
|
|
20240731,195400,412542010,7010,7010,7010,7010,0
|
|
20240731,195300,412542010,7010,7010,7010,7010,0
|
|
20240731,195200,412542010,7010,7010,7010,7010,0
|
|
20240731,195100,412542010,7010,7010,7010,7010,0
|
|
20240731,195000,412542010,7010,7010,7010,7010,0
|
|
20240731,194900,412542010,7010,7010,7010,7010,0
|
|
20240731,194800,412542010,7010,7010,7010,7010,0
|
|
20240731,194700,412542010,7010,7010,7010,7010,0
|
|
20240731,194600,412542010,7010,7010,7010,7010,0
|
|
20240731,194500,412542010,7010,7010,7010,7010,0
|
|
20240731,194400,412542010,7010,7010,7010,7010,0
|
|
20240731,194300,412542010,7010,7010,7010,7010,0
|
|
20240731,194200,412542010,7010,7010,7010,7010,0
|
|
20240731,194100,412542010,7010,7010,7010,7010,0
|
|
20240731,194000,412542010,7010,7010,7010,7010,0
|
|
20240731,193900,412542010,7010,7010,7010,7010,401
|
|
20240731,193800,412542010,7010,7010,7010,7010,0
|
|
20240731,193700,412542010,7010,7010,7010,7010,0
|
|
20240731,193600,412542010,7010,7010,7010,7010,0
|
|
20240731,193500,412542010,7010,7010,7010,7010,0
|
|
20240731,193400,412542010,7010,7010,7010,7010,0
|
|
20240731,193300,412542010,7010,7010,7010,7010,0
|
|
20240731,193200,412542010,7010,7010,7010,7010,0
|
|
20240731,193100,412542010,7010,7010,7010,7010,0
|
|
20240731,193000,412542010,7010,7010,7010,7010,0
|
|
20240731,192900,412542010,7010,7010,7010,7010,0
|
|
20240731,192800,412542010,7010,7010,7010,7010,0
|
|
20240731,192700,412542010,7010,7010,7010,7010,0
|
|
20240731,192600,412542010,7010,7010,7010,7010,0
|
|
20240731,192500,412542010,7010,7010,7010,7010,0
|
|
20240731,192400,412542010,7010,7010,7010,7010,0
|
|
20240731,192300,412542010,7010,7010,7010,7010,0
|
|
20240731,192200,412542010,7010,7010,7010,7010,0
|
|
20240731,192100,412542010,7010,7010,7010,7010,0
|
|
20240731,192000,412542010,7010,7010,7010,7010,0
|
|
20240731,191900,412542010,7010,7010,7010,7010,0
|
|
20240731,191800,412542010,7010,7010,7010,7010,0
|
|
20240731,191700,412542010,7010,7010,7010,7010,0
|
|
20240731,191600,412542010,7010,7010,7010,7010,0
|
|
20240731,191500,412542010,7010,7010,7010,7010,0
|
|
20240731,191400,412542010,7010,7010,7010,7010,0
|
|
20240731,191300,412542010,7010,7010,7010,7010,0
|
|
20240731,191200,412542010,7010,7010,7010,7010,0
|
|
20240731,191100,412542010,7010,7010,7010,7010,0
|
|
20240731,191000,412542010,7010,7010,7010,7010,0
|
|
20240731,190900,412542010,7010,7010,7010,7010,401
|
|
20240731,190800,412542010,7010,7010,7010,7010,0
|
|
20240731,190700,412542010,7010,7010,7010,7010,0
|
|
20240731,190600,412542010,7010,7010,7010,7010,0
|
|
20240731,190500,412542010,7010,7010,7010,7010,0
|
|
20240731,190400,412542010,7010,7010,7010,7010,0
|
|
20240731,190300,412542010,7010,7010,7010,7010,0
|
|
20240731,190200,412542010,7010,7010,7010,7010,0
|
|
20240731,190100,412542010,7010,7010,7010,7010,0
|
|
20240731,190000,412542010,7010,7010,7010,7010,0
|
|
20240731,185900,412542010,7010,7010,7010,7010,0
|
|
20240731,185800,412542010,7010,7010,7010,7010,0
|
|
20240731,185700,412542010,7010,7010,7010,7010,0
|
|
20240731,185600,412542010,7010,7010,7010,7010,0
|
|
20240731,185500,412542010,7010,7010,7010,7010,0
|
|
20240731,185400,412542010,7010,7010,7010,7010,0
|
|
20240731,185300,412542010,7010,7010,7010,7010,0
|
|
20240731,185200,412542010,7010,7010,7010,7010,0
|
|
20240731,185100,412542010,7010,7010,7010,7010,0
|
|
20240731,185000,412542010,7010,7010,7010,7010,0
|
|
20240731,184900,412542010,7010,7010,7010,7010,0
|
|
20240731,184800,412542010,7010,7010,7010,7010,0
|
|
20240731,184700,412542010,7010,7010,7010,7010,0
|
|
20240731,184600,412542010,7010,7010,7010,7010,0
|
|
20240731,184500,412542010,7010,7010,7010,7010,0
|
|
20240731,184400,412542010,7010,7010,7010,7010,0
|
|
20240731,184300,412542010,7010,7010,7010,7010,0
|
|
20240731,184200,412542010,7010,7010,7010,7010,0
|
|
20240731,184100,412542010,7010,7010,7010,7010,0
|
|
20240731,184000,412542010,7010,7010,7010,7010,0
|
|
20240731,183900,412542010,7010,7010,7010,7010,401
|
|
20240731,183800,412542010,7010,7010,7010,7010,0
|
|
20240731,183700,412542010,7010,7010,7010,7010,0
|
|
20240731,183600,412542010,7010,7010,7010,7010,0
|
|
20240731,183500,412542010,7010,7010,7010,7010,0
|
|
20240731,183400,412542010,7010,7010,7010,7010,0
|
|
20240731,183300,412542010,7010,7010,7010,7010,0
|
|
20240731,183200,412542010,7010,7010,7010,7010,0
|
|
20240731,183100,412542010,7010,7010,7010,7010,0
|
|
20240731,183000,412542010,7010,7010,7010,7010,0
|
|
20240731,182900,412542010,7010,7010,7010,7010,0
|
|
20240731,182800,412542010,7010,7010,7010,7010,0
|
|
20240731,182700,412542010,7010,7010,7010,7010,0
|
|
20240731,182600,412542010,7010,7010,7010,7010,0
|
|
20240731,182500,412542010,7010,7010,7010,7010,0
|
|
20240731,182400,412542010,7010,7010,7010,7010,0
|
|
20240731,182300,412542010,7010,7010,7010,7010,0
|
|
20240731,182200,412542010,7010,7010,7010,7010,0
|
|
20240731,182100,412542010,7010,7010,7010,7010,0
|
|
20240731,182000,412542010,7010,7010,7010,7010,0
|
|
20240731,181900,412542010,7010,7010,7010,7010,0
|
|
20240731,181800,412542010,7010,7010,7010,7010,0
|
|
20240731,181700,412542010,7010,7010,7010,7010,0
|
|
20240731,181600,412542010,7010,7010,7010,7010,0
|
|
20240731,181500,412542010,7010,7010,7010,7010,0
|
|
20240731,181400,412542010,7010,7010,7010,7010,0
|
|
20240731,181300,412542010,7010,7010,7010,7010,0
|
|
20240731,181200,412542010,7010,7010,7010,7010,0
|
|
20240731,181100,412542010,7010,7010,7010,7010,0
|
|
20240731,181000,412542010,7010,7010,7010,7010,0
|
|
20240731,180900,412542010,7010,7010,7010,7010,401
|
|
20240731,180800,412542010,7010,7010,7010,7010,0
|
|
20240731,180700,412542010,7010,7010,7010,7010,0
|
|
20240731,180600,412542010,7010,7010,7010,7010,0
|
|
20240731,180500,412542010,7010,7010,7010,7010,0
|
|
20240731,180400,412542010,7010,7010,7010,7010,0
|
|
20240731,180300,412542010,7010,7010,7010,7010,0
|
|
20240731,180200,412542010,7010,7010,7010,7010,0
|
|
20240731,180100,412542010,7010,7010,7010,7010,0
|
|
20240731,180000,412542010,7010,7010,7010,7010,0
|
|
20240731,175900,412542010,7010,7010,7010,7010,0
|
|
20240731,175800,412542010,7010,7010,7010,7010,0
|
|
20240731,175700,412542010,7010,7010,7010,7010,0
|
|
20240731,175600,412542010,7010,7010,7010,7010,0
|
|
20240731,175500,412542010,7010,7010,7010,7010,0
|
|
20240731,175400,412542010,7010,7010,7010,7010,0
|
|
20240731,175300,412542010,7010,7010,7010,7010,0
|
|
20240731,175200,412542010,7010,7010,7010,7010,0
|
|
20240731,175100,412542010,7010,7010,7010,7010,0
|
|
20240731,175000,412542010,7010,7010,7010,7010,0
|
|
20240731,174900,412542010,7010,7010,7010,7010,0
|
|
20240731,174800,412542010,7010,7010,7010,7010,0
|
|
20240731,174700,412542010,7010,7010,7010,7010,0
|
|
20240731,174600,412542010,7010,7010,7010,7010,0
|
|
20240731,174500,412542010,7010,7010,7010,7010,0
|
|
20240731,174400,412542010,7010,7010,7010,7010,0
|
|
20240731,174300,412542010,7010,7010,7010,7010,0
|
|
20240731,174200,412542010,7010,7010,7010,7010,0
|
|
20240731,174100,412542010,7010,7010,7010,7010,0
|
|
20240731,174000,412542010,7010,7010,7010,7010,0
|
|
20240731,173900,412542010,7010,7010,7010,7010,401
|
|
20240731,173800,412542010,7010,7010,7010,7010,0
|
|
20240731,173700,412542010,7010,7010,7010,7010,0
|
|
20240731,173600,412542010,7010,7010,7010,7010,0
|
|
20240731,173500,412542010,7010,7010,7010,7010,0
|
|
20240731,173400,412542010,7010,7010,7010,7010,0
|
|
20240731,173300,412542010,7010,7010,7010,7010,0
|
|
20240731,173200,412542010,7010,7010,7010,7010,0
|
|
20240731,173100,412542010,7010,7010,7010,7010,0
|
|
20240731,173000,412542010,7010,7010,7010,7010,0
|
|
20240731,172900,412542010,7010,7010,7010,7010,0
|
|
20240731,172800,412542010,7010,7010,7010,7010,0
|
|
20240731,172700,412542010,7010,7010,7010,7010,0
|
|
20240731,172600,412542010,7010,7010,7010,7010,0
|
|
20240731,172500,412542010,7010,7010,7010,7010,0
|
|
20240731,172400,412542010,7010,7010,7010,7010,0
|
|
20240731,172300,412542010,7010,7010,7010,7010,0
|
|
20240731,172200,412542010,7010,7010,7010,7010,0
|
|
20240731,172100,412542010,7010,7010,7010,7010,0
|
|
20240731,172000,412542010,7010,7010,7010,7010,0
|
|
20240731,171900,412542010,7010,7010,7010,7010,0
|
|
20240731,171800,412542010,7010,7010,7010,7010,0
|
|
20240731,171700,412542010,7010,7010,7010,7010,0
|
|
20240731,171600,412542010,7010,7010,7010,7010,0
|
|
20240731,171500,412542010,7010,7010,7010,7010,0
|
|
20240731,171400,412542010,7010,7010,7010,7010,0
|
|
20240731,171300,412542010,7010,7010,7010,7010,0
|
|
20240731,171200,412542010,7010,7010,7010,7010,0
|
|
20240731,171100,412542010,7010,7010,7010,7010,0
|
|
20240731,171000,412542010,7010,7010,7010,7010,0
|
|
20240731,170900,412542010,7010,7010,7010,7010,401
|
|
20240731,170800,412542010,7010,7010,7010,7010,0
|
|
20240731,170700,412542010,7010,7010,7010,7010,0
|
|
20240731,170600,412542010,7010,7010,7010,7010,0
|
|
20240731,170500,412542010,7010,7010,7010,7010,0
|
|
20240731,170400,412542010,7010,7010,7010,7010,0
|
|
20240731,170300,412542010,7010,7010,7010,7010,0
|
|
20240731,170200,412542010,7010,7010,7010,7010,0
|
|
20240731,170100,412542010,7010,7010,7010,7010,0
|
|
20240731,170000,412542010,7010,7010,7010,7010,0
|
|
20240731,165900,412542010,7010,7010,7010,7010,0
|
|
20240731,165800,412542010,7010,7010,7010,7010,0
|
|
20240731,165700,412542010,7010,7010,7010,7010,0
|
|
20240731,165600,412542010,7010,7010,7010,7010,0
|
|
20240731,165500,412542010,7010,7010,7010,7010,0
|
|
20240731,165400,412542010,7010,7010,7010,7010,0
|
|
20240731,165300,412542010,7010,7010,7010,7010,0
|
|
20240731,165200,412542010,7010,7010,7010,7010,0
|
|
20240731,165100,412542010,7010,7010,7010,7010,0
|
|
20240731,165000,412542010,7010,7010,7010,7010,0
|
|
20240731,164900,412542010,7010,7010,7010,7010,0
|
|
20240731,164800,412542010,7010,7010,7010,7010,0
|
|
20240731,164700,412542010,7010,7010,7010,7010,0
|
|
20240731,164600,412542010,7010,7010,7010,7010,0
|
|
20240731,164500,412542010,7010,7010,7010,7010,0
|
|
20240731,164400,412542010,7010,7010,7010,7010,0
|
|
20240731,164300,412542010,7010,7010,7010,7010,0
|
|
20240731,164200,412542010,7010,7010,7010,7010,0
|
|
20240731,164100,412542010,7010,7010,7010,7010,0
|
|
20240731,164000,412542010,7010,7010,7010,7010,0
|
|
20240731,163900,412542010,7010,7010,7010,7010,401
|
|
20240731,163800,412542010,7010,7010,7010,7010,0
|
|
20240731,163700,412542010,7010,7010,7010,7010,0
|
|
20240731,163600,412542010,7010,7010,7010,7010,0
|
|
20240731,163500,412542010,7010,7010,7010,7010,0
|
|
20240731,163400,412542010,7010,7010,7010,7010,0
|
|
20240731,163300,412542010,7010,7010,7010,7010,0
|
|
20240731,163200,412542010,7010,7010,7010,7010,0
|
|
20240731,163100,412542010,7010,7010,7010,7010,0
|
|
20240731,163000,412542010,7010,7010,7010,7010,0
|
|
20240731,162900,412542010,7010,7010,7010,7010,0
|
|
20240731,162800,412542010,7010,7010,7010,7010,0
|
|
20240731,162700,412542010,7010,7010,7010,7010,0
|
|
20240731,162600,412542010,7010,7010,7010,7010,0
|
|
20240731,162500,412542010,7010,7010,7010,7010,0
|
|
20240731,162400,412542010,7010,7010,7010,7010,0
|
|
20240731,162300,412542010,7010,7010,7010,7010,0
|
|
20240731,162200,412542010,7010,7010,7010,7010,0
|
|
20240731,162100,412542010,7010,7010,7010,7010,0
|
|
20240731,162000,412542010,7010,7010,7010,7010,0
|
|
20240731,161900,412542010,7010,7010,7010,7010,0
|
|
20240731,161800,412542010,7010,7010,7010,7010,0
|
|
20240731,161700,412542010,7010,7010,7010,7010,0
|
|
20240731,161600,412542010,7010,7010,7010,7010,0
|
|
20240731,161500,412542010,7010,7010,7010,7010,0
|
|
20240731,161400,412542010,7010,7010,7010,7010,0
|
|
20240731,161300,412542010,7010,7010,7010,7010,0
|
|
20240731,161200,412542010,7010,7010,7010,7010,0
|
|
20240731,161100,412542010,7010,7010,7010,7010,0
|
|
20240731,161000,412542010,7010,7010,7010,7010,0
|
|
20240731,160900,412542010,7010,7010,7010,7010,401
|
|
20240731,160800,412542010,7010,7010,7010,7010,0
|
|
20240731,160700,412542010,7010,7010,7010,7010,0
|
|
20240731,160600,412542010,7010,7010,7010,7010,0
|
|
20240731,160500,412542010,7010,7010,7010,7010,0
|
|
20240731,160400,412542010,7010,7010,7010,7010,0
|
|
20240731,160300,412542010,7010,7010,7010,7010,0
|
|
20240731,160200,412542010,7010,7010,7010,7010,0
|
|
20240731,160100,412542010,7010,7010,7010,7010,0
|
|
20240731,160000,412542010,7010,7010,7010,7010,0
|
|
20240731,155900,412542010,7010,7010,7010,7010,0
|
|
20240731,155800,412542010,7010,7010,7010,7010,0
|
|
20240731,155700,412542010,7010,7010,7010,7010,0
|
|
20240731,155600,412542010,7010,7010,7010,7010,0
|
|
20240731,155500,412542010,7010,7010,7010,7010,0
|
|
20240731,155400,412542010,7010,7010,7010,7010,0
|
|
20240731,155300,412542010,7010,7010,7010,7010,0
|
|
20240731,155200,412542010,7010,7010,7010,7010,0
|
|
20240731,155100,412542010,7010,7010,7010,7010,0
|
|
20240731,155000,412542010,7010,7010,7010,7010,0
|
|
20240731,154900,412542010,7010,7010,7010,7010,0
|
|
20240731,154800,412542010,7010,7010,7010,7010,0
|
|
20240731,154700,412542010,7010,7010,7010,7010,0
|
|
20240731,154600,412542010,7010,7010,7010,7010,0
|
|
20240731,154500,412542010,7010,7010,7010,7010,0
|
|
20240731,154400,412542010,7010,7010,7010,7010,0
|
|
20240731,154300,412542010,7010,7010,7010,7010,0
|
|
20240731,154200,412542010,7010,7010,7010,7010,0
|
|
20240731,154100,412542010,7010,7010,7010,7010,0
|
|
20240731,154000,412542010,7010,7010,7010,7010,0
|
|
20240731,153900,412542010,7010,7010,7010,7010,401
|
|
20240731,153800,412542010,7010,7010,7010,7010,0
|
|
20240731,153700,412542010,7010,7010,7010,7010,0
|
|
20240731,153600,412542010,7010,7010,7010,7010,0
|
|
20240731,153500,412542010,7010,7010,7010,7010,0
|
|
20240731,153400,412542010,7010,7010,7010,7010,0
|
|
20240731,153300,412542010,7010,7010,7010,7010,0
|
|
20240731,153200,412542010,7010,7010,7010,7010,0
|
|
20240731,153100,412542010,7010,7010,7010,7010,0
|
|
20240731,153000,412542010,7010,7010,7010,7010,401
|
|
20240731,152900,409731000,7010,7010,7010,7010,0
|
|
20240731,152800,409731000,7010,7010,7010,7010,0
|
|
20240731,152700,409731000,7010,7010,7010,7010,0
|
|
20240731,152600,409731000,7010,7010,7010,7010,0
|
|
20240731,152500,409731000,7010,7010,7010,7010,0
|
|
20240731,152400,409731000,7010,7010,7010,7010,0
|
|
20240731,152300,409731000,7010,7010,7010,7010,0
|
|
20240731,152200,409731000,7010,7010,7010,7010,0
|
|
20240731,152100,409731000,7010,7010,7010,7010,0
|
|
20240731,152000,409731000,7010,7010,7010,7010,0
|
|
20240731,151900,409731000,7010,7010,7010,7010,219
|
|
20240731,151800,408195810,7010,7020,7020,7010,90
|
|
20240731,151700,407564100,7020,7030,7030,7020,850
|
|
20240731,151600,401596360,7020,7030,7030,7020,1108
|
|
20240731,151500,393807290,7030,7020,7030,7020,119
|
|
20240731,151400,392970900,7010,7010,7010,7010,0
|
|
20240731,151300,392970900,7010,7010,7010,7010,14
|
|
20240731,151200,392872760,7020,7020,7020,7020,3
|
|
20240731,151100,392851700,7020,7020,7020,7020,21
|
|
20240731,151000,392704280,7030,7030,7030,7030,177
|
|
20240731,150900,391459970,7020,7020,7020,7020,59
|
|
20240731,150800,391045790,7020,7020,7020,7020,0
|
|
20240731,150700,391045790,7020,7020,7020,7020,1000
|
|
20240731,150600,384025790,7030,7030,7030,7030,0
|
|
20240731,150500,384025790,7030,7030,7030,7030,0
|
|
20240731,150400,384025790,7030,7030,7030,7030,0
|
|
20240731,150300,384025790,7030,7040,7040,7030,515
|
|
20240731,150200,380405330,7020,7020,7020,7020,0
|
|
20240731,150100,380405330,7020,7020,7020,7020,0
|
|
20240731,150000,380405330,7020,7020,7020,7020,0
|
|
20240731,145900,380405330,7020,7020,7020,7020,0
|
|
20240731,145800,380405330,7020,7020,7020,7020,948
|
|
20240731,145700,373750370,7050,7050,7050,7050,0
|
|
20240731,145600,373750370,7050,7050,7050,7050,381
|
|
20240731,145500,371064320,7060,7030,7060,7030,1311
|
|
20240731,145400,361822020,7020,7020,7020,7020,0
|
|
20240731,145300,361822020,7020,7020,7020,7020,0
|
|
20240731,145200,361822020,7020,7020,7020,7020,0
|
|
20240731,145100,361822020,7020,7010,7020,7010,728
|
|
20240731,145000,356716460,7020,7010,7020,7010,1565
|
|
20240731,144900,345734050,7010,7010,7010,7010,0
|
|
20240731,144800,345734050,7010,7010,7010,7010,81
|
|
20240731,144700,345166240,7020,7020,7020,7020,0
|
|
20240731,144600,345166240,7020,7020,7020,7020,1
|
|
20240731,144500,345159220,6970,6990,6990,6970,1000
|
|
20240731,144400,338183400,7000,7020,7020,7000,1700
|
|
20240731,144300,326277120,7020,7010,7020,7010,613
|
|
20240731,144200,321974270,7020,6990,7020,6990,2514
|
|
20240731,144100,304383260,6980,6970,6980,6970,1500
|
|
20240731,144000,293918260,6970,6970,6970,6970,0
|
|
20240731,143900,293918260,6970,6970,6970,6970,0
|
|
20240731,143800,293918260,6970,6970,6970,6970,1461
|
|
20240731,143700,283735090,6960,6960,6960,6960,508
|
|
20240731,143600,280199410,6960,6960,6960,6960,349
|
|
20240731,143500,277770370,6960,6960,6960,6960,0
|
|
20240731,143400,277770370,6960,6960,6960,6960,288
|
|
20240731,143300,275765890,6960,6950,6960,6950,202
|
|
20240731,143200,274360970,6950,6950,6950,6950,0
|
|
20240731,143100,274360970,6950,6950,6950,6950,0
|
|
20240731,143000,274360970,6950,6950,6950,6950,5
|
|
20240731,142900,274326220,6960,6960,6960,6960,0
|
|
20240731,142800,274326220,6960,6960,6960,6960,0
|
|
20240731,142700,274326220,6960,6960,6960,6960,500
|
|
20240731,142600,270846220,6960,6960,6960,6960,0
|
|
20240731,142500,270846220,6960,6960,6960,6960,0
|
|
20240731,142400,270846220,6960,6960,6960,6960,0
|
|
20240731,142300,270846220,6960,6960,6960,6960,0
|
|
20240731,142200,270846220,6960,6960,6960,6960,0
|
|
20240731,142100,270846220,6960,6960,6960,6960,0
|
|
20240731,142000,270846220,6960,6960,6960,6960,45
|
|
20240731,141900,270533020,6960,6960,6960,6960,55
|
|
20240731,141800,270150220,6970,6970,6970,6970,125
|
|
20240731,141700,269278970,6970,6970,6970,6970,40
|
|
20240731,141600,269000170,6970,6970,6970,6970,0
|
|
20240731,141500,269000170,6970,6960,6970,6960,40
|
|
20240731,141400,268721420,6940,6940,6940,6940,0
|
|
20240731,141300,268721420,6940,6940,6940,6940,0
|
|
20240731,141200,268721420,6940,6940,6940,6940,0
|
|
20240731,141100,268721420,6940,6940,6940,6940,4
|
|
20240731,141000,268693660,6940,6940,6940,6940,0
|
|
20240731,140900,268693660,6940,6940,6940,6940,0
|
|
20240731,140800,268693660,6940,6940,6940,6940,0
|
|
20240731,140700,268693660,6940,6940,6940,6940,0
|
|
20240731,140600,268693660,6940,6940,6940,6940,0
|
|
20240731,140500,268693660,6940,6940,6940,6940,60
|
|
20240731,140400,268277260,6940,6940,6940,6940,0
|
|
20240731,140300,268277260,6940,6940,6940,6940,0
|
|
20240731,140200,268277260,6940,6940,6940,6940,0
|
|
20240731,140100,268277260,6940,6950,6950,6940,732
|
|
20240731,140000,263196840,6950,6950,6950,6950,588
|
|
20240731,135900,259110240,6950,6950,6950,6950,0
|
|
20240731,135800,259110240,6950,6950,6950,6950,0
|
|
20240731,135700,259110240,6950,6950,6950,6950,0
|
|
20240731,135600,259110240,6950,6950,6950,6950,0
|
|
20240731,135500,259110240,6950,6950,6950,6950,0
|
|
20240731,135400,259110240,6950,6950,6950,6950,0
|
|
20240731,135300,259110240,6950,6950,6950,6950,0
|
|
20240731,135200,259110240,6950,6950,6950,6950,0
|
|
20240731,135100,259110240,6950,6950,6950,6950,0
|
|
20240731,135000,259110240,6950,6950,6950,6950,0
|
|
20240731,134900,259110240,6950,6950,6950,6950,0
|
|
20240731,134800,259110240,6950,6950,6950,6950,0
|
|
20240731,134700,259110240,6950,6950,6950,6950,0
|
|
20240731,134600,259110240,6950,6950,6950,6950,129
|
|
20240731,134500,258213690,6950,6950,6950,6950,67
|
|
20240731,134400,257748040,6940,6940,6940,6940,0
|
|
20240731,134300,257748040,6940,6940,6940,6940,0
|
|
20240731,134200,257748040,6940,6940,6940,6940,1
|
|
20240731,134100,257741100,6950,6950,6950,6950,0
|
|
20240731,134000,257741100,6950,6950,6950,6950,0
|
|
20240731,133900,257741100,6950,6950,6950,6950,0
|
|
20240731,133800,257741100,6950,6940,6950,6940,148
|
|
20240731,133700,256713940,6940,6940,6940,6940,100
|
|
20240731,133600,256019940,6950,6950,6950,6950,20
|
|
20240731,133500,255880940,6950,6950,6950,6950,480
|
|
20240731,133400,252544940,6940,6940,6940,6940,0
|
|
20240731,133300,252544940,6940,6940,6940,6940,200
|
|
20240731,133200,251156940,6950,6950,6950,6950,0
|
|
20240731,133100,251156940,6950,6950,6950,6950,0
|
|
20240731,133000,251156940,6950,6950,6950,6950,0
|
|
20240731,132900,251156940,6950,6950,6950,6950,0
|
|
20240731,132800,251156940,6950,6950,6950,6950,0
|
|
20240731,132700,251156940,6950,6950,6950,6950,567
|
|
20240731,132600,247216290,6950,6950,6950,6950,0
|
|
20240731,132500,247216290,6950,6950,6950,6950,1500
|
|
20240731,132400,236791290,6950,6950,6950,6950,500
|
|
20240731,132300,233316290,6950,6950,6950,6950,0
|
|
20240731,132200,233316290,6950,6950,6950,6950,50
|
|
20240731,132100,232968790,6950,6950,6950,6950,0
|
|
20240731,132000,232968790,6950,6950,6950,6950,0
|
|
20240731,131900,232968790,6950,6950,6950,6950,0
|
|
20240731,131800,232968790,6950,6950,6950,6950,600
|
|
20240731,131700,228798790,6950,6960,6960,6950,412
|
|
20240731,131600,225931390,6960,6960,6960,6960,200
|
|
20240731,131500,224539390,6960,6960,6960,6960,240
|
|
20240731,131400,222868990,6960,6960,6960,6960,360
|
|
20240731,131300,220363390,6970,6970,6970,6970,371
|
|
20240731,131200,217777520,6980,6980,6980,6980,1000
|
|
20240731,131100,210797520,6960,6960,6960,6960,0
|
|
20240731,131000,210797520,6960,6960,6960,6960,0
|
|
20240731,130900,210797520,6960,6960,6960,6960,0
|
|
20240731,130800,210797520,6960,6960,6960,6960,0
|
|
20240731,130700,210797520,6960,6960,6960,6960,0
|
|
20240731,130600,210797520,6960,6960,6960,6960,0
|
|
20240731,130500,210797520,6960,6960,6960,6960,123
|
|
20240731,130400,209941440,6970,6970,6970,6970,0
|
|
20240731,130300,209941440,6970,6970,6970,6970,0
|
|
20240731,130200,209941440,6970,6970,6970,6970,0
|
|
20240731,130100,209941440,6970,6970,6970,6970,0
|
|
20240731,130000,209941440,6970,6960,6970,6960,387
|
|
20240731,125900,207246560,6960,6960,6960,6960,0
|
|
20240731,125800,207246560,6960,6960,6960,6960,0
|
|
20240731,125700,207246560,6960,6960,6960,6960,0
|
|
20240731,125600,207246560,6960,6960,6960,6960,0
|
|
20240731,125500,207246560,6960,6960,6960,6960,0
|
|
20240731,125400,207246560,6960,6960,6960,6960,0
|
|
20240731,125300,207246560,6960,6960,6960,6960,1
|
|
20240731,125200,207239600,6960,6950,6960,6930,5004
|
|
20240731,125100,172535100,6960,6960,6960,6960,0
|
|
20240731,125000,172535100,6960,6960,6960,6960,0
|
|
20240731,124900,172535100,6960,6960,6960,6960,5
|
|
20240731,124800,172500300,6950,6950,6950,6950,0
|
|
20240731,124700,172500300,6950,6950,6950,6950,0
|
|
20240731,124600,172500300,6950,6950,6950,6950,0
|
|
20240731,124500,172500300,6950,6950,6950,6950,0
|
|
20240731,124400,172500300,6950,6950,6950,6950,2
|
|
20240731,124300,172486400,6970,6970,6970,6970,0
|
|
20240731,124200,172486400,6970,6950,6970,6950,612
|
|
20240731,124100,168232760,6950,6950,6950,6950,600
|
|
20240731,124000,164062760,6950,6950,6950,6950,0
|
|
20240731,123900,164062760,6950,6950,6950,6950,200
|
|
20240731,123800,162672760,6950,6950,6950,6950,0
|
|
20240731,123700,162672760,6950,6950,6950,6950,0
|
|
20240731,123600,162672760,6950,6950,6950,6950,200
|
|
20240731,123500,161282760,6950,6950,6950,6950,0
|
|
20240731,123400,161282760,6950,6950,6950,6950,0
|
|
20240731,123300,161282760,6950,6950,6950,6950,0
|
|
20240731,123200,161282760,6950,6950,6950,6950,0
|
|
20240731,123100,161282760,6950,6950,6950,6950,0
|
|
20240731,123000,161282760,6950,6950,6950,6950,200
|
|
20240731,122900,159892760,6950,6950,6950,6950,0
|
|
20240731,122800,159892760,6950,6940,6950,6940,1356
|
|
20240731,122700,150480120,6950,6950,6950,6950,0
|
|
20240731,122600,150480120,6950,6950,6950,6950,900
|
|
20240731,122500,144225120,6950,6950,6950,6950,300
|
|
20240731,122400,142140120,6950,6950,6950,6950,3
|
|
20240731,122300,142119270,6960,6960,6960,6960,100
|
|
20240731,122200,141423270,6970,6960,6970,6960,209
|
|
20240731,122100,139968490,6960,6960,6960,6960,1
|
|
20240731,122000,139961530,6950,6950,6950,6950,0
|
|
20240731,121900,139961530,6950,6950,6950,6950,0
|
|
20240731,121800,139961530,6950,6950,6950,6950,0
|
|
20240731,121700,139961530,6950,6950,6950,6950,0
|
|
20240731,121600,139961530,6950,6950,6950,6950,0
|
|
20240731,121500,139961530,6950,6950,6950,6950,0
|
|
20240731,121400,139961530,6950,6950,6950,6950,0
|
|
20240731,121300,139961530,6950,6950,6950,6950,0
|
|
20240731,121200,139961530,6950,6950,6950,6950,60
|
|
20240731,121100,139544530,6950,6950,6950,6950,0
|
|
20240731,121000,139544530,6950,6950,6950,6950,0
|
|
20240731,120900,139544530,6950,6950,6950,6950,0
|
|
20240731,120800,139544530,6950,6950,6950,6950,0
|
|
20240731,120700,139544530,6950,6950,6950,6950,200
|
|
20240731,120600,138154530,6950,6950,6950,6950,0
|
|
20240731,120500,138154530,6950,6950,6950,6950,30
|
|
20240731,120400,137946030,6960,6960,6960,6960,0
|
|
20240731,120300,137946030,6960,6960,6960,6960,0
|
|
20240731,120200,137946030,6960,6960,6960,6960,0
|
|
20240731,120100,137946030,6960,6960,6960,6960,0
|
|
20240731,120000,137946030,6960,6960,6960,6960,100
|
|
20240731,115900,137250030,6950,6950,6950,6950,0
|
|
20240731,115800,137250030,6950,6950,6950,6950,0
|
|
20240731,115700,137250030,6950,6950,6950,6950,0
|
|
20240731,115600,137250030,6950,6950,6950,6950,0
|
|
20240731,115500,137250030,6950,6950,6950,6950,0
|
|
20240731,115400,137250030,6950,6950,6950,6950,2
|
|
20240731,115300,137236130,6960,6960,6960,6960,0
|
|
20240731,115200,137236130,6960,6960,6960,6960,0
|
|
20240731,115100,137236130,6960,6960,6960,6960,0
|
|
20240731,115000,137236130,6960,6960,6960,6960,129
|
|
20240731,114900,136338290,6960,6960,6960,6960,0
|
|
20240731,114800,136338290,6960,6960,6960,6960,30
|
|
20240731,114700,136129490,6960,6960,6960,6960,0
|
|
20240731,114600,136129490,6960,6960,6960,6960,0
|
|
20240731,114500,136129490,6960,6960,6960,6960,0
|
|
20240731,114400,136129490,6960,6960,6960,6960,0
|
|
20240731,114300,136129490,6960,6960,6960,6960,101
|
|
20240731,114200,135426530,6960,6960,6960,6960,99
|
|
20240731,114100,134737490,6960,6960,6960,6960,0
|
|
20240731,114000,134737490,6960,6960,6960,6960,0
|
|
20240731,113900,134737490,6960,6960,6960,6960,0
|
|
20240731,113800,134737490,6960,6960,6960,6960,1
|
|
20240731,113700,134730530,6960,6960,6960,6960,1
|
|
20240731,113600,134723570,6960,6960,6960,6960,0
|
|
20240731,113500,134723570,6960,6960,6960,6960,100
|
|
20240731,113400,134027570,6960,6960,6960,6960,136
|
|
20240731,113300,133081010,6950,6950,6950,6950,0
|
|
20240731,113200,133081010,6950,6950,6950,6950,1
|
|
20240731,113100,133074060,6950,6950,6950,6950,0
|
|
20240731,113000,133074060,6950,6950,6950,6950,200
|
|
20240731,112900,131684060,6950,6950,6950,6950,0
|
|
20240731,112800,131684060,6950,6950,6950,6950,202
|
|
20240731,112700,130280160,6960,6960,6960,6960,0
|
|
20240731,112600,130280160,6960,6960,6960,6960,2
|
|
20240731,112500,130266240,6960,6960,6960,6960,1
|
|
20240731,112400,130259280,6960,6960,6960,6960,0
|
|
20240731,112300,130259280,6960,6960,6960,6960,0
|
|
20240731,112200,130259280,6960,6960,6960,6960,63
|
|
20240731,112100,129820800,6950,6950,6950,6950,40
|
|
20240731,112000,129542800,6940,6940,6940,6940,0
|
|
20240731,111900,129542800,6940,6940,6940,6940,0
|
|
20240731,111800,129542800,6940,6940,6940,6940,0
|
|
20240731,111700,129542800,6940,6940,6940,6940,0
|
|
20240731,111600,129542800,6940,6940,6940,6940,0
|
|
20240731,111500,129542800,6940,6940,6940,6940,0
|
|
20240731,111400,129542800,6940,6940,6940,6940,0
|
|
20240731,111300,129542800,6940,6940,6940,6940,0
|
|
20240731,111200,129542800,6940,6950,6950,6940,4000
|
|
20240731,111100,101767100,6960,6960,6960,6960,0
|
|
20240731,111000,101767100,6960,6960,6960,6960,0
|
|
20240731,110900,101767100,6960,6960,6960,6960,0
|
|
20240731,110800,101767100,6960,6960,6960,6960,0
|
|
20240731,110700,101767100,6960,6960,6960,6960,0
|
|
20240731,110600,101767100,6960,6960,6960,6960,0
|
|
20240731,110500,101767100,6960,6960,6960,6960,0
|
|
20240731,110400,101767100,6960,6960,6960,6960,0
|
|
20240731,110300,101767100,6960,6960,6960,6960,100
|
|
20240731,110200,101071100,6960,6960,6960,6960,256
|
|
20240731,110100,99289340,6960,6960,6960,6960,143
|
|
20240731,110000,98294060,6960,6960,6960,6960,100
|
|
20240731,105900,97598060,6960,6960,6960,6960,0
|
|
20240731,105800,97598060,6960,6960,6960,6960,552
|
|
20240731,105700,93756140,6970,6970,6970,6970,2
|
|
20240731,105600,93742200,6970,6970,6970,6970,2
|
|
20240731,105500,93728260,6960,6960,6960,6960,1
|
|
20240731,105400,93721300,6960,6960,6960,6960,0
|
|
20240731,105300,93721300,6960,6960,6960,6960,136
|
|
20240731,105200,92774740,6970,6970,6970,6970,1298
|
|
20240731,105100,83727680,6980,6980,6980,6980,0
|
|
20240731,105000,83727680,6980,6980,6980,6980,0
|
|
20240731,104900,83727680,6980,6980,6980,6980,100
|
|
20240731,104800,83029680,6970,6970,6970,6970,60
|
|
20240731,104700,82611480,6970,6970,6970,6970,0
|
|
20240731,104600,82611480,6970,6970,6970,6970,0
|
|
20240731,104500,82611480,6970,6970,6970,6970,0
|
|
20240731,104400,82611480,6970,6970,6970,6970,0
|
|
20240731,104300,82611480,6970,6970,6970,6970,100
|
|
20240731,104200,81914480,6970,6970,6970,6970,60
|
|
20240731,104100,81496280,6970,6970,6970,6970,100
|
|
20240731,104000,80799280,6970,6970,6970,6970,1
|
|
20240731,103900,80792310,6980,6990,6990,6980,2
|
|
20240731,103800,80778340,6980,6980,6980,6980,0
|
|
20240731,103700,80778340,6980,6980,6980,6980,202
|
|
20240731,103600,79368380,6990,6990,6990,6990,0
|
|
20240731,103500,79368380,6990,6990,6990,6990,0
|
|
20240731,103400,79368380,6990,6990,6990,6990,0
|
|
20240731,103300,79368380,6990,6990,6990,6990,0
|
|
20240731,103200,79368380,6990,6990,6990,6990,0
|
|
20240731,103100,79368380,6990,6990,6990,6990,0
|
|
20240731,103000,79368380,6990,6990,6990,6990,0
|
|
20240731,102900,79368380,6990,6990,6990,6990,1
|
|
20240731,102800,79361390,6970,6970,6970,6970,0
|
|
20240731,102700,79361390,6970,6970,6970,6970,0
|
|
20240731,102600,79361390,6970,6970,6970,6970,0
|
|
20240731,102500,79361390,6970,6970,6970,6970,50
|
|
20240731,102400,79012890,6970,6970,6970,6970,50
|
|
20240731,102300,78664390,6970,6970,6970,6970,50
|
|
20240731,102200,78315890,6980,6980,6980,6980,0
|
|
20240731,102100,78315890,6980,6980,6980,6980,0
|
|
20240731,102000,78315890,6980,6980,6980,6980,0
|
|
20240731,101900,78315890,6980,6980,6980,6980,0
|
|
20240731,101800,78315890,6980,6980,6980,6980,27
|
|
20240731,101700,78127430,6970,6970,6970,6970,0
|
|
20240731,101600,78127430,6970,6970,6970,6970,0
|
|
20240731,101500,78127430,6970,6970,6970,6970,30
|
|
20240731,101400,77918330,6970,6970,6970,6970,0
|
|
20240731,101300,77918330,6970,6970,6970,6970,0
|
|
20240731,101200,77918330,6970,6990,6990,6970,1984
|
|
20240731,101100,64088190,6990,6990,6990,6990,0
|
|
20240731,101000,64088190,6990,6990,6990,6990,0
|
|
20240731,100900,64088190,6990,6990,6990,6990,0
|
|
20240731,100800,64088190,6990,6990,6990,6990,0
|
|
20240731,100700,64088190,6990,6990,6990,6990,1
|
|
20240731,100600,64081200,6990,6990,6990,6990,4
|
|
20240731,100500,64053240,6990,6990,6990,6990,0
|
|
20240731,100400,64053240,6990,6990,6990,6990,1
|
|
20240731,100300,64046250,6990,6990,6990,6990,0
|
|
20240731,100200,64046250,6990,6990,6990,6990,201
|
|
20240731,100100,62641260,6990,6990,6990,6990,2
|
|
20240731,100000,62627280,6990,6990,6990,6990,0
|
|
20240731,095900,62627280,6990,6990,6990,6990,0
|
|
20240731,095800,62627280,6990,6990,6990,6990,2
|
|
20240731,095700,62613300,6990,6990,6990,6990,3
|
|
20240731,095600,62592330,6990,6990,6990,6990,52
|
|
20240731,095500,62228850,6990,6990,6990,6990,126
|
|
20240731,095400,61348110,7000,7000,7000,7000,0
|
|
20240731,095300,61348110,7000,6990,7000,6990,225
|
|
20240731,095200,59774360,6990,6990,6990,6990,0
|
|
20240731,095100,59774360,6990,6970,6990,6970,152
|
|
20240731,095000,58714680,6960,6960,6960,6960,0
|
|
20240731,094900,58714680,6960,6960,6960,6960,53
|
|
20240731,094800,58345800,6960,6960,6960,6960,0
|
|
20240731,094700,58345800,6960,6960,6960,6960,57
|
|
20240731,094600,57949080,6960,6960,6960,6960,43
|
|
20240731,094500,57649800,6960,6970,6970,6960,61
|
|
20240731,094400,57225230,6970,6970,6970,6970,0
|
|
20240731,094300,57225230,6970,6970,6970,6970,0
|
|
20240731,094200,57225230,6970,6970,6970,6970,0
|
|
20240731,094100,57225230,6970,6970,6970,6970,0
|
|
20240731,094000,57225230,6970,6970,6970,6970,0
|
|
20240731,093900,57225230,6970,6970,6970,6970,0
|
|
20240731,093800,57225230,6970,6970,6970,6970,0
|
|
20240731,093700,57225230,6970,6970,6970,6970,56
|
|
20240731,093600,56834910,6970,6970,6970,6970,88
|
|
20240731,093500,56221550,6970,6970,6970,6970,0
|
|
20240731,093400,56221550,6970,6970,6970,6970,0
|
|
20240731,093300,56221550,6970,6970,6970,6970,0
|
|
20240731,093200,56221550,6970,6970,6970,6970,0
|
|
20240731,093100,56221550,6970,6970,6970,6970,0
|
|
20240731,093000,56221550,6970,6970,6970,6970,0
|
|
20240731,092900,56221550,6970,6970,6970,6970,0
|
|
20240731,092800,56221550,6970,6970,6970,6970,10
|
|
20240731,092700,56151850,6970,6970,6970,6970,0
|
|
20240731,092600,56151850,6970,6970,6970,6970,0
|
|
20240731,092500,56151850,6970,6970,6970,6970,445
|
|
20240731,092400,53050200,6960,6960,6960,6960,0
|
|
20240731,092300,53050200,6960,6960,6960,6960,1
|
|
20240731,092200,53043240,6950,6950,6950,6950,0
|
|
20240731,092100,53043240,6950,6950,6950,6950,1
|
|
20240731,092000,53036290,6950,6960,6960,6950,2
|
|
20240731,091900,53022380,6950,6950,6950,6950,1
|
|
20240731,091800,53015430,6970,6970,6970,6970,0
|
|
20240731,091700,53015430,6970,6970,6970,6970,0
|
|
20240731,091600,53015430,6970,6970,6970,6970,0
|
|
20240731,091500,53015430,6970,6950,6970,6940,1146
|
|
20240731,091400,45062150,6960,6960,6960,6960,0
|
|
20240731,091300,45062150,6960,6960,6960,6960,0
|
|
20240731,091200,45062150,6960,6950,6960,6950,27
|
|
20240731,091100,44874450,6930,6930,6930,6930,1000
|
|
20240731,091000,37944450,6930,6930,6930,6930,0
|
|
20240731,090900,37944450,6930,7000,7000,6930,1529
|
|
20240731,090800,27342550,7030,7020,7030,7020,1524
|
|
20240731,090700,16644060,7020,7020,7020,7020,0
|
|
20240731,090600,16644060,7020,7020,7020,7020,150
|
|
20240731,090500,15591060,6940,6950,6950,6940,589
|
|
20240731,090400,11497730,6940,6940,6940,6940,0
|
|
20240731,090300,11497730,6940,6940,6940,6940,0
|
|
20240731,090200,11497730,6940,6950,6950,6940,200
|
|
20240731,090100,10109330,6970,6960,7000,6960,217
|
|
20240731,090000,8596340,6970,6920,6970,6920,1242
|